OP Coin OPC
Xếp hạng #?
12:43:16 17/09/2020
OP Coin (OPC)
Không theo dõi
Lịch sử giá OP Coin (OPC) Tháng 09/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-09-01 | $0.00001830 | $0.00002147 | $0.00001790 | $0.00002129 | $9.78 | $39,581.36 |
| 2019-09-02 | $0.00002130 | $0.00002141 | $0.00001505 | $0.00001506 | $0.6528 | $27,995.39 |
| 2019-09-03 | $0.00001506 | $0.00001753 | $0.00001485 | $0.00001527 | $11.79 | $28,395.13 |
| 2019-09-04 | $0.00001526 | $0.00001537 | $0.00001448 | $0.00001534 | $3.17 | $28,507.96 |
| 2019-09-05 | $0.00001535 | $0.00001954 | $0.00001531 | $0.00001838 | $4.21 | $34,177.42 |
| 2019-09-06 | $0.00001838 | $0.00002138 | $0.00001835 | $0.00001980 | $8.31 | $36,810.25 |
| 2019-09-07 | $0.00001987 | $0.00002030 | $0.00001959 | $0.00001986 | $0.2363 | $36,916.59 |
| 2019-09-08 | $0.00001984 | $0.00002023 | $0.00001546 | $0.00001567 | $3.52 | $29,122.61 |
| 2019-09-09 | $0.00001567 | $0.00001925 | $0.00001560 | $0.00001683 | $10.74 | $31,294.46 |
| 2019-09-10 | $0.00001679 | $0.00001699 | $0.00001556 | $0.00001573 | $9.39 | $29,239.20 |
| 2019-09-11 | $0.00001573 | $0.00001652 | $0.00001478 | $0.00001483 | $104.95 | $27,567.72 |
| 2019-09-12 | $0.00001483 | $0.00001565 | $0.00001461 | $0.00001481 | $36.08 | $27,535.23 |
| 2019-09-13 | $0.00001481 | $0.00001763 | $0.00001467 | $0.00001760 | $161.39 | $32,709.42 |
| 2019-09-14 | $0.00001761 | $0.00001772 | $0.00001389 | $0.00001396 | $2.98 | $25,950.51 |
| 2019-09-15 | $0.00001397 | $0.00001675 | $0.00001396 | $0.00001674 | $0.0008693 | $31,112.39 |
| 2019-09-16 | $0.00001673 | $0.00001695 | $0.00001411 | $0.00001455 | $3.56 | $27,050.51 |
| 2019-09-17 | $0.00001455 | $0.00001572 | $0.00001449 | $0.00001567 | $11.89 | $29,122.76 |
| 2019-09-18 | $0.00001567 | $0.00002047 | $0.00001551 | $0.00001901 | $23.70 | $35,342.71 |
| 2019-09-19 | $0.00001902 | $0.00001914 | $0.00001611 | $0.00001895 | $24.21 | $35,222.50 |
| 2019-09-20 | $0.00001896 | $0.00002001 | $0.00001667 | $0.00001971 | $86.14 | $36,644.48 |
| 2019-09-21 | $0.00001978 | $0.00001978 | $0.00001616 | $0.00001635 | $0.008755 | $30,398.97 |
| 2019-09-22 | $0.00001635 | $0.00001644 | $0.00001606 | $0.00001633 | $23.54 | $30,364.58 |
| 2019-09-23 | $0.00001630 | $0.00001658 | $0.00001601 | $0.00001601 | $2.54 | $29,763.85 |
| 2019-09-24 | $0.00001606 | $0.00001614 | $0.00001344 | $0.00001437 | $1.29 | $26,709.96 |
| 2019-09-25 | $0.00001438 | $0.00001502 | $0.00001414 | $0.00001472 | $11.57 | $27,362.18 |
| 2019-09-26 | $0.00001475 | $0.00001578 | $0.00001424 | $0.00001465 | $150.45 | $27,226.62 |
| 2019-09-27 | $0.00001465 | $0.00001487 | $0.00001410 | $0.00001443 | $175.49 | $26,822.68 |
| 2019-09-28 | $0.00001444 | $0.00001452 | $0.00001389 | $0.00001411 | $105.79 | $26,229.90 |
| 2019-09-29 | $0.00001412 | $0.00001479 | $0.00001383 | $0.00001411 | $87.70 | $26,226.76 |
| 2019-09-30 | $0.00001408 | $0.00001530 | $0.00001375 | $0.00001503 | $6.66 | $27,944.15 |